Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.59 | 15.87 | 15.40 | 15.72 | 1,977,216 | +0.36(+2.37%) |
Aug 28, 2020 | 15.05 | 15.46 | 14.94 | 15.35 | 1,901,576 | +0.71(+4.83%) |
Aug 27, 2020 | 15.25 | 15.30 | 14.29 | 14.65 | 1,779,079 | -0.27(-1.84%) |
Aug 26, 2020 | 14.09 | 14.92 | 14.04 | 14.92 | 1,668,086 | +0.66(+4.61%) |
Aug 25, 2020 | 14.37 | 14.37 | 13.80 | 14.26 | 1,224,695 | -0.10(-0.68%) |
Aug 24, 2020 | 14.74 | 14.77 | 14.25 | 14.36 | 1,158,642 | -0.18(-1.22%) |
Aug 21, 2020 | 14.66 | 14.74 | 14.36 | 14.54 | 1,457,022 | -0.49(-3.27%) |
Aug 20, 2020 | 14.68 | 15.06 | 14.58 | 15.03 | 1,229,615 | +0.28(+1.93%) |
Aug 19, 2020 | 15.20 | 15.28 | 14.62 | 14.74 | 1,300,314 | -0.59(-3.84%) |
Aug 18, 2020 | 15.93 | 15.96 | 15.10 | 15.33 | 1,263,341 | -0.18(-1.14%) |
Aug 17, 2020 | 15.38 | 15.51 | 15.09 | 15.51 | 1,289,374 | +0.75(+5.05%) |
Aug 14, 2020 | 14.80 | 14.96 | 14.46 | 14.76 | 1,048,938 | -0.20(-1.31%) |
Aug 13, 2020 | 14.54 | 15.16 | 14.47 | 14.96 | 2,027,722 | +0.70(+4.89%) |
Aug 12, 2020 | 14.58 | 14.64 | 14.24 | 14.26 | 1,476,313 | -0.45(-3.07%) |
Aug 11, 2020 | 14.62 | 14.87 | 14.04 | 14.72 | 2,869,151 | -0.90(-5.78%) |
Aug 10, 2020 | 15.81 | 16.32 | 15.52 | 15.62 | 1,563,679 | +0.11(+0.70%) |
Aug 07, 2020 | 15.88 | 16.03 | 15.21 | 15.51 | 2,027,180 | -0.76(-4.65%) |
Aug 06, 2020 | 16.87 | 16.87 | 15.90 | 16.27 | 2,902,074 | -0.05(-0.30%) |
Aug 05, 2020 | 16.72 | 16.89 | 16.02 | 16.32 | 2,674,894 | +0.17(+1.03%) |
Aug 04, 2020 | 15.24 | 16.17 | 15.16 | 16.15 | 2,084,643 | +0.91(+5.99%) |
Aug 03, 2020 | 15.29 | 15.34 | 14.81 | 15.24 | 1,340,393 | -0.07(-0.45%) |
Jul 31, 2020 | 15.26 | 15.43 | 15.10 | 15.30 | 1,691,931 | +0.48(+3.24%) |
Jul 30, 2020 | 14.83 | 15.30 | 14.60 | 14.82 | 1,840,262 | -0.60(-3.88%) |
Jul 29, 2020 | 15.57 | 15.73 | 15.07 | 15.42 | 1,754,064 | -0.14(-0.88%) |
Jul 28, 2020 | 15.55 | 15.93 | 15.35 | 15.56 | 1,975,301 | -0.26(-1.61%) |
Jul 27, 2020 | 15.94 | 16.16 | 15.57 | 15.81 | 3,733,748 | +0.82(+5.50%) |
Jul 24, 2020 | 14.73 | 15.13 | 14.64 | 14.99 | 2,326,265 | +0.39(+2.69%) |
Jul 23, 2020 | 15.00 | 15.24 | 14.25 | 14.60 | 3,956,433 | -0.59(-3.88%) |
Jul 22, 2020 | 15.11 | 15.35 | 14.78 | 15.19 | 4,371,683 | +0.62(+4.25%) |
Jul 21, 2020 | 14.97 | 15.06 | 14.40 | 14.57 | 4,630,824 | +0.40(+2.84%) |
Jul 20, 2020 | 13.68 | 14.21 | 13.58 | 14.17 | 3,340,390 | +0.87(+6.57%) |
Jul 17, 2020 | 12.91 | 13.32 | 12.86 | 13.29 | 1,525,071 | +0.58(+4.56%) |
Jul 16, 2020 | 12.79 | 13.05 | 12.52 | 12.71 | 1,669,799 | -0.31(-2.41%) |
Jul 15, 2020 | 12.83 | 13.04 | 12.54 | 13.03 | 1,637,871 | +0.27(+2.08%) |
Jul 14, 2020 | 12.17 | 12.79 | 12.07 | 12.76 | 1,986,427 | +0.51(+4.17%) |
Jul 13, 2020 | 13.12 | 13.17 | 12.20 | 12.25 | 2,659,211 | -0.35(-2.80%) |
Jul 10, 2020 | 12.84 | 12.85 | 12.53 | 12.60 | 1,414,849 | +0.00(+0.00%) |
Jul 09, 2020 | 12.85 | 13.00 | 12.24 | 12.60 | 2,446,228 | +0.01(+0.08%) |
Jul 08, 2020 | 12.33 | 12.66 | 12.28 | 12.59 | 2,147,392 | +0.65(+5.42%) |
Jul 07, 2020 | 11.60 | 12.04 | 11.55 | 11.95 | 1,368,959 | +0.27(+2.36%) |
Jul 06, 2020 | 11.82 | 11.88 | 11.51 | 11.67 | 1,258,509 | +0.16(+1.36%) |
Jul 02, 2020 | 11.56 | 11.86 | 11.48 | 11.51 | 825,541 | -0.08(-0.68%) |
Jul 01, 2020 | 11.88 | 11.88 | 11.26 | 11.59 | 1,940,059 | -0.23(-1.91%) |
Jun 30, 2020 | 11.18 | 11.86 | 11.10 | 11.82 | 1,828,606 | +0.64(+5.71%) |
Jun 29, 2020 | 11.09 | 11.22 | 11.03 | 11.18 | 512,088 | +0.11(+0.98%) |
Jun 26, 2020 | 10.90 | 11.13 | 10.56 | 11.07 | 942,995 | +0.05(+0.45%) |
Jun 25, 2020 | 10.87 | 11.10 | 10.69 | 11.02 | 683,042 | +0.17(+1.54%) |
Jun 24, 2020 | 11.00 | 11.21 | 10.66 | 10.86 | 1,468,615 | -0.40(-3.57%) |
Jun 23, 2020 | 11.29 | 11.38 | 11.11 | 11.26 | 1,406,464 | +0.22(+1.95%) |
Jun 22, 2020 | 10.84 | 11.32 | 10.78 | 11.04 | 2,520,208 | +0.58(+5.53%) |
Jun 19, 2020 | 10.38 | 10.76 | 10.29 | 10.46 | 1,169,652 | +0.34(+3.39%) |
Jun 18, 2020 | 10.32 | 10.50 | 10.08 | 10.12 | 608,802 | -0.31(-3.01%) |
Jun 17, 2020 | 10.64 | 10.73 | 10.39 | 10.44 | 985,929 | -0.16(-1.48%) |
Jun 16, 2020 | 11.04 | 11.07 | 10.50 | 10.59 | 762,183 | -0.37(-3.40%) |
Jun 15, 2020 | 10.31 | 11.01 | 10.06 | 10.97 | 1,078,537 | +0.28(+2.66%) |
Jun 12, 2020 | 10.96 | 11.21 | 10.55 | 10.68 | 1,153,964 | -0.09(-0.82%) |
Jun 11, 2020 | 11.85 | 11.85 | 10.60 | 10.77 | 1,593,555 | -1.15(-9.64%) |
Jun 10, 2020 | 11.58 | 11.92 | 11.00 | 11.92 | 963,572 | +0.66(+5.84%) |
Jun 09, 2020 | 11.50 | 11.62 | 11.19 | 11.26 | 608,763 | -0.13(-1.12%) |
Jun 08, 2020 | 11.38 | 11.49 | 11.05 | 11.39 | 920,328 | +0.27(+2.38%) |
Jun 05, 2020 | 10.99 | 11.26 | 10.69 | 11.12 | 1,273,354 | -0.30(-2.66%) |
Jun 04, 2020 | 11.50 | 11.58 | 11.25 | 11.43 | 749,698 | +0.26(+2.28%) |
Jun 03, 2020 | 11.15 | 11.40 | 10.95 | 11.17 | 1,528,627 | -0.41(-3.56%) |
Jun 02, 2020 | 12.40 | 12.40 | 11.50 | 11.58 | 1,788,945 | -0.76(-6.13%) |